TAURON Polska Energia S.A. (WSE:TPE)
Poland · Delayed Price · Currency is PLN 8.07
+0.01 (0.07%)
Aug 5, 2025, 9:45 AM CET
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 7.99 | 8.10 | 7.97 | 8.06 | 8.06 | - | 114,297 |
| Aug 4, 2025 | 8.18 | 8.19 | 7.70 | 8.06 | 8.06 | -1.83% | 2,209,878 |
| Aug 1, 2025 | 8.30 | 8.30 | 8.09 | 8.21 | 8.21 | -1.56% | 1,785,450 |
| Jul 31, 2025 | 8.40 | 8.44 | 8.22 | 8.34 | 8.34 | -1.18% | 1,399,674 |
| Jul 30, 2025 | 8.40 | 8.47 | 8.31 | 8.44 | 8.44 | 0.48% | 1,087,270 |
| Jul 29, 2025 | 8.43 | 8.55 | 8.27 | 8.40 | 8.40 | -0.36% | 2,022,415 |
| Jul 28, 2025 | 8.63 | 8.70 | 8.20 | 8.43 | 8.43 | -3.10% | 1,899,235 |
| Jul 25, 2025 | 8.64 | 8.79 | 8.60 | 8.70 | 8.70 | -0.57% | 651,013 |
| Jul 24, 2025 | 8.82 | 8.83 | 8.60 | 8.75 | 8.75 | -1.13% | 1,348,264 |
| Jul 23, 2025 | 8.61 | 8.88 | 8.61 | 8.85 | 8.85 | 2.67% | 1,955,622 |
| Jul 22, 2025 | 8.72 | 8.74 | 8.56 | 8.62 | 8.62 | -1.93% | 1,566,705 |
| Jul 21, 2025 | 8.71 | 8.83 | 8.64 | 8.79 | 8.79 | 0.23% | 1,966,701 |
| Jul 18, 2025 | 8.90 | 8.96 | 8.63 | 8.77 | 8.77 | -1.46% | 1,757,809 |
| Jul 17, 2025 | 8.92 | 8.96 | 8.71 | 8.90 | 8.90 | -0.22% | 2,880,064 |
| Jul 16, 2025 | 8.77 | 9.06 | 8.77 | 8.92 | 8.92 | 1.13% | 2,499,857 |
| Jul 15, 2025 | 8.85 | 8.96 | 8.76 | 8.82 | 8.82 | -0.34% | 1,953,389 |
| Jul 14, 2025 | 8.70 | 8.87 | 8.56 | 8.85 | 8.85 | 1.61% | 1,496,998 |
| Jul 11, 2025 | 8.61 | 8.76 | 8.59 | 8.71 | 8.71 | 1.16% | 1,903,423 |
| Jul 10, 2025 | 8.70 | 8.73 | 8.47 | 8.61 | 8.61 | -0.46% | 1,852,170 |
| Jul 9, 2025 | 8.53 | 8.71 | 8.30 | 8.65 | 8.65 | 1.76% | 2,443,916 |
| Jul 8, 2025 | 8.79 | 8.84 | 8.50 | 8.50 | 8.50 | -3.30% | 2,181,449 |
| Jul 7, 2025 | 8.47 | 8.79 | 8.41 | 8.79 | 8.79 | 3.78% | 2,551,387 |
| Jul 4, 2025 | 8.53 | 8.56 | 8.40 | 8.47 | 8.47 | -0.70% | 551,847 |
| Jul 3, 2025 | 8.30 | 8.53 | 8.30 | 8.53 | 8.53 | 2.90% | 2,533,703 |
| Jul 2, 2025 | 8.49 | 8.53 | 8.26 | 8.29 | 8.29 | -2.36% | 1,879,650 |
| Jul 1, 2025 | 8.40 | 8.69 | 8.31 | 8.49 | 8.49 | 0.95% | 3,424,923 |
| Jun 30, 2025 | 8.26 | 8.42 | 8.26 | 8.41 | 8.41 | 1.94% | 2,312,345 |
| Jun 27, 2025 | 8.30 | 8.34 | 8.12 | 8.25 | 8.25 | -0.72% | 1,915,830 |
| Jun 26, 2025 | 8.10 | 8.34 | 8.09 | 8.31 | 8.31 | 1.71% | 1,738,276 |
| Jun 25, 2025 | 8.16 | 8.47 | 8.05 | 8.17 | 8.17 | 0.12% | 3,066,813 |
| Jun 24, 2025 | 8.07 | 8.16 | 7.91 | 8.16 | 8.16 | 1.12% | 3,671,330 |
| Jun 23, 2025 | 7.93 | 8.10 | 7.74 | 8.07 | 8.07 | 1.64% | 2,428,498 |
| Jun 20, 2025 | 8.10 | 8.15 | 7.54 | 7.94 | 7.94 | -3.17% | 10,989,836 |
| Jun 18, 2025 | 7.80 | 8.35 | 7.80 | 8.20 | 8.20 | 4.86% | 5,749,758 |
| Jun 17, 2025 | 7.39 | 7.82 | 7.36 | 7.82 | 7.82 | 5.39% | 13,342,323 |
| Jun 16, 2025 | 7.28 | 7.43 | 7.27 | 7.42 | 7.42 | 1.78% | 7,467,315 |
| Jun 13, 2025 | 7.28 | 7.39 | 7.14 | 7.29 | 7.29 | -1.75% | 3,109,770 |
| Jun 12, 2025 | 7.50 | 7.74 | 7.28 | 7.42 | 7.42 | -1.07% | 3,324,059 |
| Jun 11, 2025 | 7.36 | 7.50 | 7.33 | 7.50 | 7.50 | 1.90% | 2,172,068 |
| Jun 10, 2025 | 7.09 | 7.49 | 7.07 | 7.36 | 7.36 | 3.81% | 3,268,236 |
| Jun 9, 2025 | 6.98 | 7.20 | 6.98 | 7.09 | 7.09 | 2.01% | 1,629,062 |
| Jun 6, 2025 | 6.99 | 7.05 | 6.81 | 6.95 | 6.95 | -0.86% | 1,343,723 |
| Jun 5, 2025 | 7.05 | 7.10 | 6.97 | 7.01 | 7.01 | -0.85% | 1,506,039 |
| Jun 4, 2025 | 7.00 | 7.17 | 6.98 | 7.07 | 7.07 | 1.00% | 2,324,712 |
| Jun 3, 2025 | 7.08 | 7.17 | 6.92 | 7.00 | 7.00 | -0.71% | 2,093,603 |
| Jun 2, 2025 | 6.77 | 7.13 | 6.68 | 7.05 | 7.05 | 2.62% | 3,613,579 |
| May 30, 2025 | 7.30 | 7.32 | 6.77 | 6.87 | 6.87 | -5.37% | 6,179,337 |
| May 29, 2025 | 7.45 | 7.57 | 7.25 | 7.26 | 7.26 | -2.55% | 3,070,035 |
| May 28, 2025 | 7.32 | 7.55 | 7.26 | 7.45 | 7.45 | 1.78% | 3,760,377 |
| May 27, 2025 | 7.29 | 7.35 | 7.24 | 7.32 | 7.32 | 0.55% | 1,487,311 |